NKT Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 324.00 | 329.20 | 312.20 | 312.20 | 286.65 | 7,040 |
| 2022-07-13 | 322.70 | 328.60 | 318.60 | 322.60 | 296.20 | 9,090 |
| 2022-07-12 | 320.60 | 327.00 | 318.00 | 327.00 | 300.24 | 4,903 |
| 2022-07-11 | 323.58 | 328.20 | 323.58 | 325.50 | 298.86 | 12,640 |
| 2022-07-08 | 320.53 | 328.60 | 320.53 | 326.90 | 300.15 | 8,505 |
| 2022-07-07 | 314.10 | 322.40 | 313.78 | 320.10 | 293.90 | 9,566 |
| 2022-07-06 | 305.10 | 309.20 | 299.80 | 309.20 | 283.90 | 14,282 |
| 2022-07-05 | 305.80 | 306.00 | 297.60 | 305.60 | 280.59 | 17,208 |
| 2022-07-04 | 301.50 | 306.20 | 298.40 | 301.50 | 276.83 | 19,829 |
| 2022-07-01 | 309.00 | 309.00 | 296.00 | 297.50 | 273.15 | 20,548 |
| 2022-06-30 | 303.10 | 303.80 | 297.70 | 297.70 | 273.34 | 23,573 |
| 2022-06-29 | 302.80 | 309.00 | 302.40 | 308.20 | 282.98 | 10,595 |
| 2022-06-28 | 321.80 | 322.00 | 307.00 | 309.30 | 283.99 | 2,783 |
| 2022-06-27 | 319.70 | 329.40 | 318.60 | 321.40 | 295.10 | 28,576 |
| 2022-06-24 | 315.40 | 315.40 | 310.00 | 314.30 | 288.58 | 46,143 |
| 2022-06-23 | 298.00 | 298.60 | 290.80 | 298.40 | 273.98 | 13,396 |
| 2022-06-22 | 306.60 | 306.60 | 295.20 | 301.80 | 277.10 | 19,665 |
| 2022-06-21 | 306.50 | 312.40 | 306.40 | 307.60 | 282.43 | 10,127 |
| 2022-06-20 | 301.30 | 305.00 | 301.30 | 303.90 | 279.03 | 10,419 |
| 2022-06-17 | 302.50 | 303.00 | 296.20 | 300.50 | 275.91 | 70,827 |
| 2022-06-16 | 312.00 | 312.00 | 303.00 | 305.40 | 280.41 | 14,436 |
| 2022-06-15 | 313.80 | 313.80 | 308.54 | 311.00 | 285.55 | 16,524 |
| 2022-06-14 | 315.50 | 322.00 | 305.60 | 307.60 | 282.43 | 11,322 |
| 2022-06-13 | 322.60 | 322.60 | 313.40 | 318.20 | 292.16 | 23,953 |
| 2022-06-10 | 337.10 | 343.60 | 334.20 | 336.90 | 309.33 | 14,994 |
| 2022-06-09 | 343.20 | 343.20 | 336.80 | 337.40 | 309.79 | 5,335 |
| 2022-06-08 | 343.10 | 344.60 | 339.32 | 344.60 | 316.40 | 5,349 |
| 2022-06-07 | 338.90 | 341.40 | 338.40 | 339.50 | 311.72 | 9,611 |
| 2022-06-06 | 338.30 | 338.30 | 338.30 | 338.30 | 310.62 | 0 |
| 2022-06-01 | 338.00 | 343.40 | 331.20 | 338.30 | 310.62 | 25,719 |
| 2022-05-31 | 337.40 | 339.80 | 335.42 | 337.40 | 309.79 | 23,588 |
| 2022-05-30 | 339.40 | 342.00 | 333.20 | 335.70 | 308.23 | 32,392 |
| 2022-05-27 | 330.20 | 330.20 | 330.20 | 330.20 | 303.18 | 0 |
| 2022-05-26 | 330.20 | 330.20 | 330.20 | 330.20 | 303.18 | 0 |
| 2022-05-25 | 317.90 | 330.60 | 317.00 | 330.20 | 303.18 | 11,794 |
| 2022-05-24 | 318.60 | 318.60 | 314.70 | 314.70 | 288.95 | 13,155 |
| 2022-05-23 | 323.00 | 327.60 | 319.60 | 322.80 | 296.38 | 12,590 |
| 2022-05-20 | 327.00 | 327.00 | 320.40 | 320.60 | 294.36 | 8,935 |
| 2022-05-19 | 336.50 | 338.00 | 326.60 | 329.10 | 302.17 | 36,399 |
| 2022-05-18 | 315.00 | 340.60 | 315.00 | 335.50 | 308.04 | 104,134 |
| 2022-05-17 | 297.60 | 307.60 | 297.60 | 304.80 | 279.86 | 22,183 |
| 2022-05-16 | 293.50 | 300.60 | 284.60 | 285.40 | 262.04 | 61,019 |
| 2022-05-13 | 287.70 | 287.70 | 287.70 | 287.70 | 264.16 | 0 |
| 2022-05-12 | 291.60 | 292.20 | 284.80 | 287.70 | 264.16 | 19,403 |
| 2022-05-11 | 301.90 | 302.80 | 292.20 | 295.30 | 271.13 | 42,861 |
| 2022-05-10 | 305.80 | 310.20 | 304.00 | 308.60 | 283.35 | 17,740 |
| 2022-05-09 | 322.20 | 322.20 | 304.80 | 309.60 | 284.26 | 32,033 |
| 2022-05-06 | 334.90 | 338.40 | 322.00 | 322.00 | 295.65 | 45,115 |
| 2022-05-05 | 340.10 | 345.40 | 337.00 | 341.20 | 313.28 | 22,300 |
| 2022-05-04 | 333.70 | 339.20 | 331.80 | 333.70 | 306.39 | 14,440 |
| 2022-05-03 | 331.40 | 334.60 | 330.20 | 331.40 | 304.28 | 8,106 |
| 2022-04-29 | 331.60 | 347.00 | 331.60 | 344.90 | 316.68 | 47,498 |
| 2022-04-28 | 326.40 | 334.60 | 326.40 | 331.20 | 304.10 | 33,680 |
| 2022-04-27 | 320.30 | 324.00 | 307.80 | 320.90 | 294.64 | 27,510 |
| 2022-04-26 | 324.80 | 324.80 | 317.20 | 317.50 | 291.52 | 7,250 |
| 2022-04-25 | 319.50 | 328.00 | 319.00 | 325.70 | 299.05 | 14,712 |
| 2022-04-22 | 324.30 | 325.60 | 321.00 | 321.80 | 295.47 | 7,801 |
| 2022-04-21 | 324.50 | 331.40 | 323.40 | 331.00 | 303.91 | 9,978 |
| 2022-04-20 | 320.90 | 327.60 | 320.00 | 320.90 | 294.64 | 7,783 |
| 2022-04-19 | 316.30 | 321.40 | 312.20 | 318.60 | 292.53 | 17,841 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.